Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.907 | 9.147 | 8.874 | 9.093 | 5,450,583 | +0.24(+2.75%) |
Mar 30, 2005 | 8.685 | 8.874 | 8.653 | 8.850 | 3,411,715 | +0.25(+2.86%) |
Mar 29, 2005 | 8.656 | 8.784 | 8.588 | 8.603 | 3,165,041 | -0.05(-0.57%) |
Mar 28, 2005 | 8.554 | 8.712 | 8.547 | 8.653 | 2,862,637 | +0.11(+1.33%) |
Mar 24, 2005 | 8.577 | 8.595 | 8.501 | 8.539 | 3,107,484 | -0.03(-0.34%) |
Mar 23, 2005 | 8.600 | 8.648 | 8.510 | 8.569 | 3,279,242 | -0.01(-0.17%) |
Mar 22, 2005 | 8.593 | 8.726 | 8.562 | 8.584 | 2,531,302 | -0.00(-0.06%) |
Mar 21, 2005 | 8.669 | 8.708 | 8.490 | 8.588 | 4,736,751 | -0.10(-1.12%) |
Mar 18, 2005 | 8.910 | 8.910 | 8.620 | 8.685 | 8,991,422 | -0.22(-2.52%) |
Mar 17, 2005 | 9.014 | 9.040 | 8.897 | 8.910 | 2,157,027 | -0.10(-1.13%) |
Mar 16, 2005 | 8.918 | 9.033 | 8.900 | 9.012 | 4,275,379 | +0.03(+0.35%) |
Mar 15, 2005 | 8.841 | 8.989 | 8.831 | 8.981 | 2,477,704 | +0.17(+1.90%) |
Mar 14, 2005 | 8.756 | 8.848 | 8.702 | 8.813 | 2,972,575 | -0.00(-0.02%) |
Mar 11, 2005 | 8.874 | 8.884 | 8.787 | 8.815 | 2,221,589 | -0.04(-0.48%) |
Mar 10, 2005 | 8.874 | 8.899 | 8.800 | 8.858 | 1,459,945 | +0.01(+0.09%) |
Mar 09, 2005 | 8.899 | 8.918 | 8.845 | 8.850 | 1,801,634 | -0.07(-0.81%) |
Mar 08, 2005 | 8.989 | 9.025 | 8.882 | 8.922 | 2,342,490 | -0.09(-0.97%) |
Mar 07, 2005 | 8.833 | 9.071 | 8.833 | 9.009 | 5,275,475 | +0.16(+1.78%) |
Mar 04, 2005 | 8.863 | 8.891 | 8.800 | 8.851 | 3,582,255 | +0.02(+0.26%) |
Mar 03, 2005 | 8.866 | 8.930 | 8.767 | 8.828 | 3,807,307 | -0.02(-0.26%) |
Mar 02, 2005 | 8.846 | 8.979 | 8.797 | 8.851 | 3,879,178 | -0.07(-0.74%) |
Mar 01, 2005 | 8.823 | 8.930 | 8.717 | 8.917 | 3,547,843 | +0.09(+1.02%) |
Feb 28, 2005 | 8.672 | 8.833 | 8.666 | 8.827 | 4,066,163 | +0.13(+1.49%) |
Feb 25, 2005 | 8.620 | 8.703 | 8.543 | 8.697 | 3,672,703 | +0.09(+1.03%) |
Feb 24, 2005 | 8.505 | 8.626 | 8.439 | 8.608 | 4,433,433 | +0.07(+0.79%) |
Feb 23, 2005 | 8.749 | 8.749 | 8.451 | 8.541 | 3,295,687 | -0.01(-0.10%) |
Feb 22, 2005 | 8.620 | 8.700 | 8.495 | 8.549 | 3,232,344 | -0.09(-1.06%) |
Feb 18, 2005 | 8.808 | 8.810 | 8.626 | 8.641 | 4,931,350 | -0.17(-1.90%) |
Feb 17, 2005 | 8.577 | 8.925 | 8.562 | 8.808 | 6,320,947 | +0.23(+2.66%) |
Feb 16, 2005 | 8.620 | 8.633 | 8.538 | 8.580 | 5,747,201 | +0.11(+1.36%) |
Feb 15, 2005 | 8.357 | 8.492 | 8.309 | 8.465 | 3,439,733 | +0.13(+1.60%) |
Feb 14, 2005 | 8.254 | 8.357 | 8.242 | 8.332 | 2,060,794 | +0.05(+0.65%) |
Feb 11, 2005 | 8.158 | 8.316 | 8.132 | 8.278 | 3,001,505 | +0.13(+1.61%) |
Feb 10, 2005 | 8.137 | 8.191 | 8.047 | 8.147 | 1,260,474 | +0.03(+0.32%) |
Feb 09, 2005 | 8.235 | 8.273 | 8.111 | 8.121 | 1,258,951 | -0.11(-1.36%) |
Feb 08, 2005 | 8.301 | 8.308 | 8.193 | 8.232 | 2,454,863 | -0.09(-1.09%) |
Feb 07, 2005 | 8.324 | 8.355 | 8.296 | 8.322 | 4,318,928 | +0.08(+0.96%) |
Feb 04, 2005 | 8.272 | 8.334 | 8.198 | 8.244 | 3,054,799 | -0.07(-0.83%) |
Feb 03, 2005 | 8.183 | 8.362 | 8.111 | 8.313 | 4,766,596 | +0.15(+1.85%) |
Feb 02, 2005 | 8.045 | 8.180 | 8.037 | 8.162 | 3,923,640 | +0.14(+1.70%) |
Feb 01, 2005 | 7.897 | 8.075 | 7.881 | 8.025 | 3,399,534 | +0.10(+1.31%) |
Jan 31, 2005 | 7.856 | 7.938 | 7.851 | 7.922 | 3,406,538 | +0.11(+1.37%) |
Jan 28, 2005 | 7.848 | 7.874 | 7.738 | 7.815 | 2,601,954 | -0.00(-0.02%) |
Jan 27, 2005 | 7.805 | 7.856 | 7.766 | 7.817 | 2,817,261 | -0.01(-0.17%) |
Jan 26, 2005 | 7.889 | 7.901 | 7.794 | 7.830 | 2,527,343 | -0.03(-0.33%) |
Jan 25, 2005 | 7.659 | 7.886 | 7.638 | 7.856 | 3,635,854 | +0.20(+2.62%) |
Jan 24, 2005 | 7.776 | 7.799 | 7.643 | 7.656 | 2,003,846 | -0.12(-1.54%) |
Jan 21, 2005 | 7.979 | 7.999 | 7.763 | 7.776 | 2,357,717 | -0.12(-1.58%) |
Jan 20, 2005 | 7.899 | 7.943 | 7.856 | 7.901 | 2,076,325 | +0.00(+0.02%) |
Jan 19, 2005 | 7.986 | 8.019 | 7.892 | 7.899 | 2,199,053 | -0.09(-1.07%) |
Jan 18, 2005 | 7.963 | 8.014 | 7.909 | 7.984 | 2,236,816 | -0.02(-0.25%) |
Jan 14, 2005 | 7.881 | 8.042 | 7.873 | 8.004 | 2,322,695 | +0.12(+1.56%) |
Jan 13, 2005 | 7.881 | 7.951 | 7.799 | 7.881 | 2,046,481 | -0.01(-0.15%) |
Jan 12, 2005 | 7.938 | 7.947 | 7.797 | 7.892 | 2,977,447 | -0.03(-0.41%) |
Jan 11, 2005 | 7.917 | 7.971 | 7.825 | 7.925 | 3,330,404 | +0.01(+0.10%) |
Jan 10, 2005 | 7.848 | 7.966 | 7.814 | 7.917 | 3,253,966 | +0.06(+0.77%) |
Jan 07, 2005 | 7.827 | 7.881 | 7.776 | 7.856 | 4,795,527 | +0.03(+0.36%) |
Jan 06, 2005 | 7.710 | 7.832 | 7.690 | 7.828 | 4,691,680 | +0.10(+1.32%) |
Jan 05, 2005 | 7.720 | 7.827 | 7.720 | 7.727 | 9,003,908 | +0.24(+3.16%) |
Jan 04, 2005 | 7.621 | 7.664 | 7.457 | 7.490 | 3,284,115 | -0.13(-1.68%) |